17,135€
-0,64%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 17,29 | 17,31 | 17,04 | 17,15 | -0,55% | - |
| 03.12.2025 | 17,28 | 17,29 | 17,25 | 17,25 | -0,78% | 6,00 |
| 02.12.2025 | 17,25 | 17,38 | 17,25 | 17,38 | 0,29% | 84,00 |
| 01.12.2025 | 17,11 | 17,33 | 17,11 | 17,33 | 0,76% | 1.002,00 |
| 28.11.2025 | 17,04 | 17,20 | 17,04 | 17,20 | 1,12% | 287,00 |
| 27.11.2025 | 16,87 | 17,01 | 16,87 | 17,01 | 0,62% | 1.299,00 |
| 26.11.2025 | 16,69 | 16,93 | 16,69 | 16,91 | 1,68% | 760,00 |
| 25.11.2025 | 16,42 | 16,63 | 16,42 | 16,63 | 0,88% | 1.034,00 |
| 24.11.2025 | 16,41 | 16,63 | 16,37 | 16,48 | 0,37% | 192,00 |
| 21.11.2025 | 16,15 | 16,42 | 16,15 | 16,42 | 0,46% | 156,00 |
| 20.11.2025 | 16,22 | 16,35 | 16,22 | 16,35 | 1,74% | 16,00 |
| 19.11.2025 | 16,13 | 16,13 | 16,07 | 16,07 | -0,68% | 45,00 |
| 18.11.2025 | 16,25 | 16,25 | 16,04 | 16,18 | -1,76% | 408,00 |
| 17.11.2025 | 16,79 | 16,79 | 16,47 | 16,47 | -1,29% | 1.258,00 |
| 14.11.2025 | 17,00 | 17,00 | 16,68 | 16,68 | -2,34% | 62,00 |
| 13.11.2025 | 17,09 | 17,19 | 17,05 | 17,08 | 0,21% | 1.119,00 |
| 12.11.2025 | 16,78 | 17,07 | 16,78 | 17,05 | 1,22% | 2.231,00 |
| 11.11.2025 | 16,60 | 16,85 | 16,60 | 16,84 | 1,23% | 1.015,00 |
| 10.11.2025 | 16,58 | 16,64 | 16,52 | 16,64 | 0,85% | 779,00 |
| 07.11.2025 | 16,51 | 16,54 | 16,33 | 16,50 | -0,09% | 354,00 |
| 06.11.2025 | 16,57 | 16,61 | 16,51 | 16,51 | 0,27% | 1.131,00 |
| 05.11.2025 | 16,35 | 16,47 | 16,35 | 16,47 | 0,24% | 1.320,00 |
| 04.11.2025 | 16,44 | 16,44 | 16,20 | 16,43 | -1,11% | 5.915,00 |
| 03.11.2025 | 16,63 | 16,76 | 16,53 | 16,61 | 0,18% | 737,00 |
| 31.10.2025 | 16,78 | 16,81 | 16,58 | 16,58 | -1,07% | 1.952,00 |
| 30.10.2025 | 16,70 | 16,76 | 16,70 | 16,76 | 1,27% | 565,00 |
| 29.10.2025 | 16,63 | 16,63 | 16,55 | 16,55 | -0,51% | 400,00 |
| 28.10.2025 | 16,68 | 16,68 | 16,64 | 16,64 | -0,27% | 30,00 |
| 27.10.2025 | 16,53 | 16,68 | 16,53 | 16,68 | 1,21% | 142,00 |
| 24.10.2025 | 16,67 | 16,67 | 16,48 | 16,48 | -0,84% | 7,00 |
| 23.10.2025 | 16,75 | 17,00 | 16,55 | 16,62 | -0,09% | 3.519,00 |
| 22.10.2025 | 16,52 | 16,67 | 16,52 | 16,64 | 0,45% | 1.640,00 |
| 21.10.2025 | 16,63 | 16,63 | 16,56 | 16,56 | 0,52% | 14,00 |
| 20.10.2025 | 16,48 | 16,50 | 16,40 | 16,48 | 2,14% | 5.103,00 |
| 17.10.2025 | 16,18 | 16,18 | 16,12 | 16,13 | -2,06% | 3.847,00 |
| 16.10.2025 | 16,35 | 16,52 | 16,35 | 16,47 | 0,00% | 597,00 |
| 15.10.2025 | 16,45 | 16,50 | 16,45 | 16,47 | -0,18% | 3,00 |
| 14.10.2025 | 16,52 | 16,55 | 16,30 | 16,50 | -0,66% | 673,00 |
| 13.10.2025 | 16,65 | 16,71 | 16,53 | 16,61 | -0,06% | 155,00 |
| 10.10.2025 | 16,68 | 16,79 | 16,62 | 16,62 | -0,27% | 1.452,00 |
| 09.10.2025 | 16,74 | 16,74 | 16,63 | 16,67 | -0,77% | 221,00 |
| 08.10.2025 | 16,99 | 16,99 | 16,50 | 16,80 | -1,58% | 2.629,00 |
| 07.10.2025 | 16,98 | 17,07 | 16,78 | 17,07 | 0,56% | 1.224,00 |
| 06.10.2025 | 16,79 | 17,01 | 16,78 | 16,97 | 1,19% | 586,00 |
| 03.10.2025 | 16,61 | 16,86 | 16,61 | 16,77 | 1,05% | 276,00 |
| 02.10.2025 | 16,85 | 16,85 | 16,60 | 16,60 | -1,66% | 364,00 |
| 01.10.2025 | 16,78 | 16,91 | 16,57 | 16,88 | 0,15% | 4.575,00 |
| 30.09.2025 | 16,76 | 16,85 | 16,68 | 16,85 | 0,60% | 727,00 |
| 29.09.2025 | 16,91 | 16,91 | 16,75 | 16,75 | -0,15% | 16,00 |
| 26.09.2025 | 16,65 | 16,78 | 16,65 | 16,78 | 1,73% | 450,00 |
| 25.09.2025 | 16,52 | 16,52 | 16,41 | 16,49 | -0,09% | 1.355,00 |
| 24.09.2025 | 16,71 | 16,71 | 16,48 | 16,51 | -1,11% | 1.393,00 |
| 23.09.2025 | 16,50 | 16,69 | 16,38 | 16,69 | 1,09% | 1.741,00 |
| 22.09.2025 | 16,62 | 16,62 | 16,46 | 16,51 | -0,54% | 363,00 |
| 19.09.2025 | 16,28 | 16,60 | 16,28 | 16,60 | 1,97% | 1.322,00 |
| 18.09.2025 | 16,28 | 16,34 | 16,28 | 16,28 | -1,66% | 268,00 |
| 17.09.2025 | 16,56 | 16,56 | 16,56 | 16,56 | -0,42% | 16,00 |
| 16.09.2025 | 16,68 | 16,68 | 16,57 | 16,63 | -0,39% | 10,00 |
| 15.09.2025 | 16,55 | 16,69 | 16,51 | 16,69 | 1,27% | 158,00 |
| 12.09.2025 | 16,42 | 16,48 | 16,41 | 16,48 | 0,46% | 61,00 |
| 11.09.2025 | 16,35 | 16,44 | 16,35 | 16,41 | 0,03% | 375,00 |
| 10.09.2025 | 16,21 | 16,40 | 16,21 | 16,40 | 2,31% | 364,00 |
| 09.09.2025 | 16,10 | 16,10 | 16,03 | 16,03 | 0,03% | 1.002,00 |
| 08.09.2025 | 16,01 | 16,06 | 15,99 | 16,03 | -0,31% | 11,00 |
| 05.09.2025 | 16,08 | 16,12 | 16,04 | 16,08 | 0,56% | 359,00 |
| 04.09.2025 | 15,97 | 16,00 | 15,97 | 15,99 | 0,50% | 104,00 |
| 03.09.2025 | 15,91 | 15,91 | 15,91 | 15,91 | 0,00% | 54,00 |
| 02.09.2025 | 16,10 | 16,10 | 15,90 | 15,91 | -1,46% | 442,00 |
| 01.09.2025 | 15,85 | 16,14 | 15,85 | 16,14 | 1,99% | 55,00 |
| 29.08.2025 | 15,83 | 15,83 | 15,68 | 15,83 | 0,25% | 204,00 |
| 28.08.2025 | 15,94 | 15,94 | 15,78 | 15,79 | -0,09% | 269,00 |
| 27.08.2025 | 16,01 | 16,01 | 15,74 | 15,80 | -0,69% | 37,00 |
| 26.08.2025 | 16,07 | 16,07 | 15,74 | 15,91 | -1,36% | 387,00 |
| 25.08.2025 | 16,12 | 16,18 | 16,09 | 16,13 | -0,37% | 143,00 |
| 22.08.2025 | 16,07 | 16,19 | 16,07 | 16,19 | 1,66% | 993,00 |
| 21.08.2025 | 15,96 | 15,96 | 15,93 | 15,93 | -0,09% | 7,00 |
| 20.08.2025 | 15,80 | 15,94 | 15,80 | 15,94 | 0,13% | 1.667,00 |
| 19.08.2025 | 15,96 | 16,01 | 15,90 | 15,92 | -0,50% | 3.467,00 |
| 18.08.2025 | 16,11 | 16,11 | 15,92 | 16,00 | -1,11% | 1.063,00 |
| 15.08.2025 | 16,23 | 16,24 | 16,16 | 16,18 | 0,40% | 16,00 |
| 14.08.2025 | 16,07 | 16,12 | 16,03 | 16,12 | 0,47% | 2.016,00 |
| 13.08.2025 | 15,96 | 16,04 | 15,94 | 16,04 | 0,56% | 506,00 |
| 12.08.2025 | 15,85 | 15,95 | 15,84 | 15,95 | 1,27% | 706,00 |
| 11.08.2025 | 15,75 | 15,84 | 15,70 | 15,75 | 0,45% | 745,00 |
| 08.08.2025 | 15,70 | 15,70 | 15,65 | 15,68 | 0,19% | 661,00 |
| 07.08.2025 | 15,51 | 15,65 | 15,47 | 15,65 | 1,26% | 979,00 |
| 06.08.2025 | 15,34 | 15,50 | 15,34 | 15,46 | 0,82% | 819,00 |
| 05.08.2025 | 15,45 | 15,45 | 15,33 | 15,33 | -0,36% | 407,00 |
| 04.08.2025 | 15,19 | 15,39 | 15,19 | 15,39 | 1,38% | 367,00 |
| 01.08.2025 | 15,19 | 15,19 | 14,97 | 15,18 | -1,75% | 5.369,00 |
| 31.07.2025 | 15,52 | 15,52 | 15,44 | 15,45 | -0,55% | 31,00 |
| 30.07.2025 | 15,34 | 15,59 | 15,34 | 15,53 | 0,39% | 743,00 |
| 29.07.2025 | 15,38 | 15,47 | 15,34 | 15,47 | 0,98% | 377,00 |
| 28.07.2025 | 15,42 | 15,48 | 15,32 | 15,32 | 0,26% | 424,00 |
| 25.07.2025 | 15,30 | 15,30 | 15,22 | 15,28 | 0,20% | 3.295,00 |
| 24.07.2025 | 15,41 | 15,41 | 15,25 | 15,25 | 0,07% | 1.300,00 |
| 23.07.2025 | 15,09 | 15,25 | 15,09 | 15,24 | 1,74% | 1.678,00 |
| 22.07.2025 | 14,90 | 14,99 | 14,90 | 14,98 | 0,40% | 739,00 |
| 21.07.2025 | 14,76 | 14,94 | 14,72 | 14,92 | 0,74% | 787,00 |
| 18.07.2025 | 14,75 | 14,82 | 14,75 | 14,81 | 1,54% | 881,00 |